| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 26.4364 | 27.1273 | 26 | 26.4545 | 26.4545 | +0.309 (+1.18%) | 14,417,815 |
| 3 Jun 2020 | CNY | 26.5273 | 26.7727 | 25.9909 | 26.1455 | 26.1455 | -0.382 (-1.44%) | 15,319,095 |
| 2 Jun 2020 | CNY | 26.8182 | 27.4545 | 25.8455 | 26.5273 | 26.5273 | -0.255 (-0.95%) | 26,570,062 |
| 1 Jun 2020 | CNY | 25.1818 | 26.7818 | 24.9545 | 26.7818 | 26.7818 | +2.436 (+10.01%) | 45,436,084 |
| 29 May 2020 | CNY | 23.2727 | 24.3455 | 23.2182 | 24.3455 | 24.3455 | +1.136 (+4.90%) | 17,273,190 |
| 28 May 2020 | CNY | 23.2636 | 23.4455 | 22.6273 | 23.2091 | 23.2091 | -0.045 (-0.20%) | 15,151,143 |
| 27 May 2020 | CNY | 24.0727 | 24.1364 | 23.1182 | 23.2546 | 23.2546 | -0.791 (-3.29%) | 19,677,715 |
| 26 May 2020 | CNY | 24.5455 | 24.7909 | 23.5727 | 24.0455 | 24.0455 | -0.409 (-1.67%) | 21,242,626 |
| 25 May 2020 | CNY | 24.1 | 24.5091 | 23.5909 | 24.4545 | 24.4545 | +0.473 (+1.97%) | 14,269,360 |
| 22 May 2020 | CNY | 24.2636 | 24.5273 | 23.7273 | 23.9818 | 23.9818 | -0.209 (-0.86%) | 14,498,815 |
| 21 May 2020 | CNY | 25.4364 | 25.7091 | 24.1091 | 24.1909 | 24.1909 | -1.218 (-4.79%) | 22,038,192 |
| 20 May 2020 | CNY | 26 | 26.6182 | 25.2909 | 25.4091 | 25.4091 | -0.527 (-2.03%) | 12,985,619 |
| 19 May 2020 | CNY | 25.5455 | 26.0909 | 25.2727 | 25.9364 | 25.9364 | +0.482 (+1.89%) | 18,717,617 |
| 18 May 2020 | CNY | 25.4545 | 25.6273 | 24.6364 | 25.4545 | 25.4545 | -0.045 (-0.18%) | 17,826,837 |
| 15 May 2020 | CNY | 24.2727 | 25.8364 | 23.7273 | 25.5 | 25.5 | +1.018 (+4.16%) | 32,216,285 |
| 14 May 2020 | CNY | 26.0727 | 26.1364 | 24.0909 | 24.4818 | 24.4818 | -2.155 (-8.09%) | 61,521,277 |
| 13 May 2020 | CNY | 25.4091 | 26.9182 | 25.3455 | 26.6364 | 26.6364 | +1.227 (+4.83%) | 25,606,463 |
| 12 May 2020 | CNY | 24.6818 | 25.5455 | 24.1909 | 25.4091 | 25.4091 | +0.836 (+3.40%) | 18,628,151 |
| 11 May 2020 | CNY | 24.9091 | 25.3636 | 24.4 | 24.5727 | 24.5727 | -0.836 (-3.29%) | 32,243,489 |
| 8 May 2020 | CNY | 25.8 | 25.8 | 25.0182 | 25.4091 | 25.4091 | -0.136 (-0.53%) | 17,406,563 |
| 7 May 2020 | CNY | 25.3273 | 25.7273 | 24.9818 | 25.5455 | 25.5455 | +0.327 (+1.30%) | 17,649,848 |
| 6 May 2020 | CNY | 23.6364 | 25.5364 | 23.3818 | 25.2182 | 25.2182 | +1.673 (+7.10%) | 29,615,512 |
| 30 Apr 2020 | CNY | 25.1818 | 25.2182 | 23.4818 | 23.5455 | 23.5455 | -0.873 (-3.57%) | 29,348,009 |
| 29 Apr 2020 | CNY | 24.9091 | 25.2182 | 24.2909 | 24.4182 | 24.4182 | -0.045 (-0.19%) | 16,265,896 |
| 28 Apr 2020 | CNY | 25 | 25.4273 | 24.2636 | 24.4636 | 24.4636 | -0.309 (-1.25%) | 24,041,691 |
| 27 Apr 2020 | CNY | 25.2546 | 25.2546 | 23.6364 | 24.7727 | 24.7727 | -0.2 (-0.80%) | 28,492,574 |
| 24 Apr 2020 | CNY | 25.2364 | 25.6091 | 24.6455 | 24.9727 | 24.9727 | -0.918 (-3.55%) | 25,131,779 |
| 23 Apr 2020 | CNY | 26.1727 | 26.7636 | 25.7182 | 25.8909 | 25.8909 | -0.109 (-0.42%) | 15,387,445 |
| 22 Apr 2020 | CNY | 25.9091 | 26.1455 | 25.2727 | 26 | 26 | -0.255 (-0.97%) | 15,097,767 |
| 21 Apr 2020 | CNY | 25.7364 | 26.8 | 25.6636 | 26.2546 | 26.2546 | +0.191 (+0.73%) | 22,471,703 |
